Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71301–71350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | FAST | 40.56 | 40.66 | 40.08 | 40.53 | 40.53 | 6.704e+6 |
| 2025-11-12 | HBI | 6.42 | 6.68 | 6.4 | 6.66 | 6.66 | 4.993e+6 |
| 2025-11-12 | LEN | 124.08 | 125.68 | 122.81 | 122.93 | 122.93 | 4.404e+6 |
| 2025-11-12 | EMR | 129.03 | 132.41 | 128.63 | 130.83 | 130.83 | 2.565e+6 |
| 2025-11-12 | KIM | 20.12 | 20.31 | 20.07 | 20.1 | 20.1 | 3.590e+6 |
| 2025-11-12 | K | 82.76 | 82.87 | 82.7 | 82.74 | 82.74 | 2.020e+6 |
| 2025-11-12 | LUMN | 9.37 | 9.63 | 8.52 | 8.55 | 8.55 | 2.378e+7 |
| 2025-11-12 | IPGP | 86.9 | 87.78 | 84.98 | 85.16 | 85.16 | 153,523 |
| 2025-11-12 | JNJ | 191.12 | 193.29 | 190.84 | 192.14 | 192.14 | 8.803e+6 |
| 2025-11-12 | DOC | 17.07 | 17.16 | 16.88 | 16.92 | 16.92 | 5.461e+6 |
| 2025-11-12 | GRMN | 198.67 | 200.73 | 196.64 | 197.01 | 197.01 | 1.228e+6 |
| 2025-11-12 | FLS | 69.08 | 70.16 | 68.72 | 69.53 | 69.53 | 1.217e+6 |
| 2025-11-12 | IBM | 315.76 | 320.7 | 310.47 | 310.91 | 310.91 | 6.043e+6 |
| 2025-11-12 | HRL | 21.88 | 22.06 | 21.66 | 21.69 | 21.69 | 4.164e+6 |
| 2025-11-12 | FTV | 51.73 | 52.41 | 51.68 | 51.91 | 51.91 | 2.894e+6 |
| 2025-11-12 | IPG | 25.31 | 25.57 | 25.18 | 25.45 | 25.45 | 3.724e+6 |
| 2025-11-12 | CL | 78.46 | 78.77 | 77.57 | 77.6 | 77.6 | 5.937e+6 |
| 2025-11-12 | GDDY | 132.13 | 132.7 | 131.31 | 132.53 | 132.53 | 998,919 |
| 2025-11-12 | GOOG | 291.68 | 291.96 | 283.99 | 287.04 | 287.04 | 1.700e+7 |
| 2025-11-12 | COHR | 161 | 164.01 | 155.83 | 156.67 | 156.67 | 3.717e+6 |
| 2025-11-12 | FANG | 145.32 | 145.94 | 143.04 | 143.52 | 143.52 | 1.295e+6 |
| 2025-11-12 | ISRG | 574.13 | 580.47 | 569.71 | 572.45 | 572.45 | 1.634e+6 |
| 2025-11-12 | CPRI | 21.86 | 22.63 | 21.6 | 22.08 | 22.08 | 1.885e+6 |
| 2025-11-12 | EXE | 117.09 | 118.37 | 115.68 | 117.54 | 117.54 | 4.078e+6 |
| 2025-11-12 | INFO | 24.53 | 24.53 | 24.51 | 24.51 | 24.51 | 2,633 |
| 2025-11-12 | MAC | 17.63 | 17.83 | 17.21 | 17.22 | 17.22 | 1.865e+6 |
| 2025-11-12 | KMI | 26.47 | 26.83 | 26.41 | 26.51 | 26.51 | 1.056e+7 |
| 2025-11-12 | CZR | 19.66 | 20.09 | 19.44 | 19.76 | 19.76 | 9.727e+6 |
| 2025-11-12 | COTY | 3.59 | 3.79 | 3.59 | 3.77 | 3.77 | 7.632e+6 |
| 2025-11-12 | ETSY | 64.25 | 65.66 | 63.76 | 63.9 | 63.9 | 3.714e+6 |
| 2025-11-12 | GM | 70.86 | 72.08 | 70.68 | 71.53 | 71.53 | 9.167e+6 |
| 2025-11-12 | CTVA | 65.25 | 66.55 | 64.94 | 66.15 | 66.15 | 3.131e+6 |
| 2025-11-12 | ITW | 242.53 | 244.71 | 241.99 | 242.32 | 242.32 | 695,200 |
| 2025-11-12 | IDXX | 712.47 | 719.25 | 707.53 | 713.56 | 713.56 | 468,633 |
| 2025-11-12 | GNW | 8.44 | 8.65 | 8.44 | 8.48 | 8.48 | 4.963e+6 |
| 2025-11-12 | ECL | 260.71 | 262.41 | 258.76 | 259.63 | 259.63 | 1.016e+6 |
| 2025-11-12 | GPC | 125.09 | 126.72 | 124.81 | 124.95 | 124.95 | 1.294e+6 |
| 2025-11-12 | GS | 805.86 | 831.47 | 805.86 | 830.45 | 830.45 | 2.954e+6 |
| 2025-11-12 | FITB | 42.35 | 42.95 | 42.2 | 42.46 | 42.46 | 7.777e+6 |
| 2025-11-12 | IVZ | 23.52 | 24.12 | 23.49 | 24.06 | 24.06 | 3.343e+6 |
| 2025-11-12 | GWW | 941.16 | 946.14 | 932.66 | 941.28 | 941.28 | 202,129 |
| 2025-11-12 | LNT | 66.9 | 67.39 | 66.72 | 67.08 | 67.08 | 1.896e+6 |
| 2025-11-12 | KMX | 33.69 | 34.76 | 33.61 | 34.42 | 34.42 | 4.699e+6 |
| 2025-11-12 | HAS | 77.71 | 78.53 | 77.57 | 77.86 | 77.86 | 1.643e+6 |
| 2025-11-12 | DXCM | 58.07 | 59.79 | 57.51 | 59.61 | 59.61 | 6.845e+6 |
| 2025-11-12 | AMP | 464.69 | 471.55 | 463.07 | 467.45 | 467.45 | 393,900 |
| 2025-11-12 | HBAN | 15.57 | 15.83 | 15.54 | 15.65 | 15.65 | 2.220e+7 |
| 2025-11-12 | EA | 201.25 | 201.84 | 200.76 | 201.62 | 201.62 | 2.635e+6 |
| 2025-11-12 | FIX | 960.22 | 979.5 | 956.32 | 971.69 | 971.69 | 309,918 |
| 2025-11-12 | LYB | 42.09 | 42.44 | 41.43 | 41.59 | 41.59 | 3.557e+6 |